KissMeData/026890/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	30	2	0.37	146824830	18026	34.19	8100	8200	8100	10590	5710	8150	8145.17	23.04	-2126	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3409	12.36	1.26	12	0.04	662.00	6514.00	11470	20240621	-28.68	6210	20240201	31.72	8920	-8.30	20250107	8000	2.25	20250122	11470	-28.68	20240621	6210	31.72	20240201	1.92	N	026890	500	208 억	9601246	N	N	87	N	N
3	20250124	150403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8150	0	3	0.00	131593240	16158	30.65	8100	8200	8100	10590	5710	8150	8144.15	23.04	-1344	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3397	12.31	1.25	12	0.04	662.00	6514.00	11470	20240621	-28.95	6210	20240201	31.24	8920	-8.63	20250107	8000	1.88	20250122	11470	-28.95	20240621	6210	31.24	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
4	20250124	140403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8150	0	3	0.00	106778480	13115	24.87	8100	8200	8100	10590	5710	8150	8141.71	23.04	-1360	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3397	12.31	1.25	12	0.03	662.00	6514.00	11470	20240621	-28.95	6210	20240201	31.24	8920	-8.63	20250107	8000	1.88	20250122	11470	-28.95	20240621	6210	31.24	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
5	20250124	130403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8160	10	2	0.12	78386800	9623	18.25	8100	8200	8100	10590	5710	8150	8145.78	23.04	-1819	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3401	12.33	1.25	12	0.02	662.00	6514.00	11470	20240621	-28.86	6210	20240201	31.40	8920	-8.52	20250107	8000	2.00	20250122	11470	-28.86	20240621	6210	31.40	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
6	20250124	120401	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8170	20	2	0.25	57085390	7009	13.29	8100	8200	8100	10590	5710	8150	8144.58	23.04	-1363	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3405	12.34	1.25	12	0.02	662.00	6514.00	11470	20240621	-28.77	6210	20240201	31.56	8920	-8.41	20250107	8000	2.12	20250122	11470	-28.77	20240621	6210	31.56	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
7	20250124	110403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	-20	5	-0.25	33079240	4070	7.72	8100	8200	8100	10590	5710	8150	8127.58	23.04	-327	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3388	12.28	1.25	12	0.01	662.00	6514.00	11470	20240621	-29.12	6210	20240201	30.92	8920	-8.86	20250107	8000	1.62	20250122	11470	-29.12	20240621	6210	30.92	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
8	20250124	100401	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8160	10	2	0.12	14183150	1745	3.31	8100	8200	8100	10590	5710	8150	8127.88	23.04	-184	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3401	12.33	1.25	12	0.00	662.00	6514.00	11470	20240621	-28.86	6210	20240201	31.40	8920	-8.52	20250107	8000	2.00	20250122	11470	-28.86	20240621	6210	31.40	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
9	20250124	090403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	50	2	0.61	5239340	646	1.23	8100	8200	8100	10590	5710	8150	8110.43	23.04	59	8290	8220	8120	8050	7950	8255	8085	208	2440	500	5860	10	1	41678175	3418	12.39	1.26	12	0.00	662.00	6514.00	11470	20240621	-28.51	6210	20240201	32.05	8920	-8.07	20250107	8000	2.50	20250122	11470	-28.51	20240621	6210	32.05	20240201	1.92	N	026890	500	208 억	9601246	N	N	0	N	N
10	20250123	160403	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8150	80	2	0.99	427360270	52575	115.21	8050	8190	8020	10490	5650	8070	8128.58	22.99	1893	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3397	12.31	1.25	12	0.13	662.00	6514.00	11470	20240621	-28.95	6210	20240201	31.24	8920	-8.63	20250107	8000	1.88	20250122	11470	-28.95	20240621	6210	31.24	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
11	20250123	150401	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	110	2	1.36	394093780	48507	106.29	8050	8190	8020	10490	5650	8070	8124.47	22.99	2240	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3409	12.36	1.26	12	0.12	662.00	6514.00	11470	20240621	-28.68	6210	20240201	31.72	8920	-8.30	20250107	8000	2.25	20250122	11470	-28.68	20240621	6210	31.72	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
12	20250123	140402	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8170	100	2	1.24	311978170	38436	84.22	8050	8190	8020	10490	5650	8070	8116.82	22.99	3087	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3405	12.34	1.25	12	0.09	662.00	6514.00	11470	20240621	-28.77	6210	20240201	31.56	8920	-8.41	20250107	8000	2.12	20250122	11470	-28.77	20240621	6210	31.56	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
13	20250123	130400	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8120	50	2	0.62	207384340	25585	56.06	8050	8150	8020	10490	5650	8070	8105.70	22.99	3288	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3384	12.27	1.25	12	0.06	662.00	6514.00	11470	20240621	-29.21	6210	20240201	30.76	8920	-8.97	20250107	8000	1.50	20250122	11470	-29.21	20240621	6210	30.76	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
14	20250123	120401	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	40	2	0.50	188321960	23234	50.91	8050	8150	8020	10490	5650	8070	8105.45	22.99	3489	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3380	12.25	1.25	12	0.06	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8000	1.38	20250122	11470	-29.29	20240621	6210	30.60	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
15	20250123	110402	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	60	2	0.74	179133600	22102	48.43	8050	8150	8020	10490	5650	8070	8104.86	22.99	4249	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3388	12.28	1.25	12	0.05	662.00	6514.00	11470	20240621	-29.12	6210	20240201	30.92	8920	-8.86	20250107	8000	1.62	20250122	11470	-29.12	20240621	6210	30.92	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
16	20250123	100400	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	40	2	0.50	51805670	6415	14.06	8050	8150	8020	10490	5650	8070	8075.71	22.99	-518	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3380	12.25	1.25	12	0.02	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8000	1.38	20250122	11470	-29.29	20240621	6210	30.60	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
17	20250123	090400	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	-10	5	-0.12	2568660	319	0.70	8050	8070	8050	10490	5650	8070	8052.23	22.99	-26	8223	8146	8073	7996	7923	8185	8035	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.73	6210	20240201	29.79	8920	-9.64	20250107	8000	0.75	20250122	11470	-29.73	20240621	6210	29.79	20240201	1.99	N	026890	500	208 억	9581860	N	N	0	N	N
18	20250122	160359	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	10	2	0.12	367023880	45476	79.35	8020	8150	8000	10470	5650	8060	8070.72	22.96	5117	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3363	12.19	1.24	12	0.11	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8000	0.88	20250122	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
19	20250122	150359	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	10	2	0.12	335858760	41612	72.61	8020	8150	8000	10470	5650	8060	8071.20	22.96	5904	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3363	12.19	1.24	12	0.10	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8000	0.88	20250122	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
20	20250122	140357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	50	2	0.62	282529290	35006	61.08	8020	8150	8000	10470	5650	8060	8070.88	22.96	6387	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3380	12.25	1.25	12	0.08	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8000	1.38	20250122	11470	-29.29	20240621	6210	30.60	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
21	20250122	130359	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	50	2	0.62	257150250	31872	55.61	8020	8150	8000	10470	5650	8060	8068.22	22.96	6710	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3380	12.25	1.25	12	0.08	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8000	1.38	20250122	11470	-29.29	20240621	6210	30.60	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
22	20250122	120358	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8090	30	2	0.37	205816390	25536	44.56	8020	8150	8000	10470	5650	8060	8059.85	22.96	2287	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3372	12.22	1.24	12	0.06	662.00	6514.00	11470	20240621	-29.47	6210	20240201	30.27	8920	-9.30	20250107	8000	1.12	20250122	11470	-29.47	20240621	6210	30.27	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
23	20250122	110358	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	10	2	0.12	149691690	18593	32.44	8020	8150	8000	10470	5650	8060	8050.97	22.96	-153	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3363	12.19	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8000	0.88	20250122	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
24	20250122	100358	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	-30	5	-0.37	77872350	9687	16.90	8020	8150	8000	10470	5650	8060	8038.85	22.96	-4672	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3347	12.13	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.99	6210	20240201	29.31	8920	-9.98	20250107	8000	0.38	20250122	11470	-29.99	20240621	6210	29.31	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
25	20250122	090359	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	10	2	0.12	265430	33	0.06	8020	8150	8020	10470	5650	8060	8043.33	22.96	2	8233	8146	8083	7996	7933	8115	7965	208	2410	500	5800	10	1	41678175	3363	12.19	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8020	0.62	20250122	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9570186	N	N	4	N	N
26	20250121	160357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	-50	5	-0.62	462770770	57281	197.11	8080	8170	8020	10540	5680	8110	8078.96	22.92	10923	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3359	12.18	1.24	12	0.14	662.00	6514.00	11470	20240621	-29.73	6210	20240201	29.79	8920	-9.64	20250107	8020	0.50	20250121	11470	-29.73	20240621	6210	29.79	20240201	2.00	N	026890	500	208 억	9552228	N	N	4	N	N
27	20250121	150358	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8080	-30	5	-0.37	453439840	56124	193.13	8080	8170	8020	10540	5680	8110	8079.25	22.92	10926	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3368	12.21	1.24	12	0.13	662.00	6514.00	11470	20240621	-29.56	6210	20240201	30.11	8920	-9.42	20250107	8020	0.75	20250121	11470	-29.56	20240621	6210	30.11	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
28	20250121	140358	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	-10	5	-0.12	295691250	36628	126.04	8080	8170	8020	10540	5680	8110	8072.82	22.92	8145	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3376	12.24	1.24	12	0.09	662.00	6514.00	11470	20240621	-29.38	6210	20240201	30.43	8920	-9.19	20250107	8020	1.00	20250121	11470	-29.38	20240621	6210	30.43	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
29	20250121	130357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	0	3	0.00	228010930	28240	97.18	8080	8170	8020	10540	5680	8110	8074.04	22.92	5055	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3380	12.25	1.25	12	0.07	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8020	1.12	20250121	11470	-29.29	20240621	6210	30.60	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
30	20250121	120348	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	-40	5	-0.49	116710920	14445	49.71	8080	8170	8030	10540	5680	8110	8079.68	22.92	545	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3363	12.19	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8030	0.50	20250121	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
31	20250121	110342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	-40	5	-0.49	108577680	13436	46.24	8080	8170	8030	10540	5680	8110	8081.10	22.92	225	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3363	12.19	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.64	6210	20240201	29.95	8920	-9.53	20250107	8030	0.50	20250121	11470	-29.64	20240621	6210	29.95	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
32	20250121	100338	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8040	-70	5	-0.86	92885630	11488	39.53	8080	8170	8030	10540	5680	8110	8085.45	22.92	1243	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3351	12.15	1.23	12	0.03	662.00	6514.00	11470	20240621	-29.90	6210	20240201	29.47	8920	-9.87	20250107	8030	0.12	20250121	11470	-29.90	20240621	6210	29.47	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
33	20250121	090357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	-10	5	-0.12	27956030	3456	11.89	8080	8100	8060	10540	5680	8110	8089.13	22.92	3119	8330	8220	8140	8030	7950	8180	7990	208	2430	500	5830	10	1	41678175	3376	12.24	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.38	6210	20240201	30.43	8920	-9.19	20250107	8060	0.50	20250121	11470	-29.38	20240621	6210	30.43	20240201	2.00	N	026890	500	208 억	9552228	N	N	1	N	N
34	20250120	160355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	-70	5	-0.86	235689870	29060	66.68	8200	8250	8060	10630	5730	8180	8110.46	22.90	2692	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3380	12.25	1.25	12	0.07	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8060	0.62	20250120	11470	-29.29	20240621	6210	30.60	20240201	2.01	N	026890	500	208 억	9544798	N	N	1	N	N
35	20250120	150357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	-50	5	-0.61	213706690	26350	60.46	8200	8250	8060	10630	5730	8180	8110.31	22.90	3020	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3388	12.28	1.25	12	0.06	662.00	6514.00	11470	20240621	-29.12	6210	20240201	30.92	8920	-8.86	20250107	8060	0.87	20250120	11470	-29.12	20240621	6210	30.92	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
36	20250120	140356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	-70	5	-0.86	200729320	24752	56.80	8200	8250	8060	10630	5730	8180	8109.62	22.90	2847	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3380	12.25	1.25	12	0.06	662.00	6514.00	11470	20240621	-29.29	6210	20240201	30.60	8920	-9.08	20250107	8060	0.62	20250120	11470	-29.29	20240621	6210	30.60	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
37	20250120	130355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8120	-60	5	-0.73	189455140	23363	53.61	8200	8250	8060	10630	5730	8180	8109.20	22.90	2774	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3384	12.27	1.25	12	0.06	662.00	6514.00	11470	20240621	-29.21	6210	20240201	30.76	8920	-8.97	20250107	8060	0.74	20250120	11470	-29.21	20240621	6210	30.76	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
38	20250120	120356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	-50	5	-0.61	171450220	21140	48.51	8200	8250	8060	10630	5730	8180	8110.23	22.90	2880	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3388	12.28	1.25	12	0.05	662.00	6514.00	11470	20240621	-29.12	6210	20240201	30.92	8920	-8.86	20250107	8060	0.87	20250120	11470	-29.12	20240621	6210	30.92	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
39	20250120	110356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	-80	5	-0.98	79041470	9752	22.38	8200	8250	8060	10630	5730	8180	8105.15	22.90	358	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3376	12.24	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.38	6210	20240201	30.43	8920	-9.19	20250107	8060	0.50	20250120	11470	-29.38	20240621	6210	30.43	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
40	20250120	100356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	-80	5	-0.98	72178410	8904	20.43	8200	8250	8060	10630	5730	8180	8106.29	22.90	445	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3376	12.24	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.38	6210	20240201	30.43	8920	-9.19	20250107	8060	0.50	20250120	11470	-29.38	20240621	6210	30.43	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
41	20250120	090357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8200	20	2	0.24	632600	77	0.18	8200	8250	8200	10630	5730	8180	8215.58	22.90	-3	8420	8300	8230	8110	8040	8265	8075	208	2450	500	5880	10	1	41678175	3418	12.39	1.26	12	0.00	662.00	6514.00	11470	20240621	-28.51	6210	20240201	32.05	8920	-8.07	20250107	8160	0.49	20250117	11470	-28.51	20240621	6210	32.05	20240201	2.01	N	026890	500	208 억	9544798	N	N	0	N	N
42	20250117	160354	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8180	-80	5	-0.97	357237420	43551	133.87	8350	8350	8160	10730	5790	8260	8202.91	22.88	3425	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3409	12.36	1.26	12	0.10	662.00	6514.00	11470	20240621	-28.68	6210	20240201	31.72	8920	-8.30	20250107	8160	0.25	20250117	11470	-28.68	20240621	6210	31.72	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
43	20250117	150356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8190	-70	5	-0.85	301616570	36750	112.97	8350	8350	8170	10730	5790	8260	8207.25	22.88	4146	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3413	12.37	1.26	12	0.09	662.00	6514.00	11470	20240621	-28.60	6210	20240201	31.88	8920	-8.18	20250107	8170	0.24	20250117	11470	-28.60	20240621	6210	31.88	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
44	20250117	140356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8240	-20	5	-0.24	177528230	21595	66.38	8350	8350	8190	10730	5790	8260	8220.80	22.88	3942	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3434	12.45	1.26	12	0.05	662.00	6514.00	11470	20240621	-28.16	6210	20240201	32.69	8920	-7.62	20250107	8190	0.61	20250117	11470	-28.16	20240621	6210	32.69	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
45	20250117	130355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8240	-20	5	-0.24	157509410	19159	58.89	8350	8350	8190	10730	5790	8260	8221.17	22.88	2725	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3434	12.45	1.26	12	0.05	662.00	6514.00	11470	20240621	-28.16	6210	20240201	32.69	8920	-7.62	20250107	8190	0.61	20250117	11470	-28.16	20240621	6210	32.69	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
46	20250117	120356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	-10	5	-0.12	90153510	10951	33.66	8350	8350	8190	10730	5790	8260	8232.45	22.88	1927	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3438	12.46	1.27	12	0.03	662.00	6514.00	11470	20240621	-28.07	6210	20240201	32.85	8920	-7.51	20250107	8190	0.73	20250117	11470	-28.07	20240621	6210	32.85	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
47	20250117	110356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8250	-10	5	-0.12	85757140	10418	32.02	8350	8350	8190	10730	5790	8260	8231.63	22.88	1808	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3438	12.46	1.27	12	0.02	662.00	6514.00	11470	20240621	-28.07	6210	20240201	32.85	8920	-7.51	20250107	8190	0.73	20250117	11470	-28.07	20240621	6210	32.85	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
48	20250117	100357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	40	2	0.48	81751820	9933	30.53	8350	8350	8190	10730	5790	8260	8230.33	22.88	1730	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3459	12.54	1.27	12	0.02	662.00	6514.00	11470	20240621	-27.64	6210	20240201	33.66	8920	-6.95	20250107	8190	1.34	20250117	11470	-27.64	20240621	6210	33.66	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
49	20250117	090357	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	40	2	0.48	208030	25	0.08	8350	8350	8300	10730	5790	8260	8321.20	22.88	-18	8446	8352	8306	8212	8166	8330	8190	208	2470	500	5940	10	1	41678175	3459	12.54	1.27	12	0.00	662.00	6514.00	11470	20240621	-27.64	6210	20240201	33.66	8920	-6.95	20250107	8260	0.48	20250116	11470	-27.64	20240621	6210	33.66	20240201	2.01	N	026890	500	208 억	9534772	N	N	21	N	N
50	20250116	160354	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8260	-50	5	-0.60	269819750	32532	151.17	8400	8400	8260	10800	5820	8310	8293.98	22.88	-7048	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3443	12.48	1.27	12	0.08	662.00	6514.00	11470	20240621	-27.99	6210	20240201	33.01	8920	-7.40	20250107	8260	0.00	20250116	11470	-27.99	20240621	6210	33.01	20240201	2.00	N	026890	500	208 억	9537109	N	N	21	N	N
51	20250116	150338	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8280	-30	5	-0.36	251239230	30286	140.73	8400	8400	8260	10800	5820	8310	8295.56	22.88	-6105	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3451	12.51	1.27	12	0.07	662.00	6514.00	11470	20240621	-27.81	6210	20240201	33.33	8920	-7.17	20250107	8260	0.24	20250116	11470	-27.81	20240621	6210	33.33	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
52	20250116	140356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	0	3	0.00	225943030	27233	126.55	8400	8400	8260	10800	5820	8310	8296.66	22.88	-5508	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3463	12.55	1.28	12	0.07	662.00	6514.00	11470	20240621	-27.55	6210	20240201	33.82	8920	-6.84	20250107	8260	0.61	20250116	11470	-27.55	20240621	6210	33.82	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
53	20250116	130355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	-10	5	-0.12	156112590	18795	87.34	8400	8400	8270	10800	5820	8310	8306.07	22.88	-6286	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3459	12.54	1.27	12	0.05	662.00	6514.00	11470	20240621	-27.64	6210	20240201	33.66	8920	-6.95	20250107	8270	0.36	20250116	11470	-27.64	20240621	6210	33.66	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
54	20250116	120356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8280	-30	5	-0.36	134297880	16164	75.11	8400	8400	8270	10800	5820	8310	8308.46	22.88	-5469	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3451	12.51	1.27	12	0.04	662.00	6514.00	11470	20240621	-27.81	6210	20240201	33.33	8920	-7.17	20250107	8270	0.12	20250116	11470	-27.81	20240621	6210	33.33	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
55	20250116	110356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8300	-10	5	-0.12	113649360	13675	63.55	8400	8400	8270	10800	5820	8310	8310.74	22.88	-5023	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3459	12.54	1.27	12	0.03	662.00	6514.00	11470	20240621	-27.64	6210	20240201	33.66	8920	-6.95	20250107	8270	0.36	20250116	11470	-27.64	20240621	6210	33.66	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
56	20250116	100356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8290	-20	5	-0.24	73296870	8815	40.96	8400	8400	8290	10800	5820	8310	8315.02	22.88	-3860	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3455	12.52	1.27	12	0.02	662.00	6514.00	11470	20240621	-27.72	6210	20240201	33.49	8920	-7.06	20250107	8290	0.00	20250116	11470	-27.72	20240621	6210	33.49	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
57	20250116	090356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8400	90	2	1.08	722400	86	0.40	8400	8400	8400	10800	5820	8310	8400.00	22.88	-11	8630	8470	8390	8230	8150	8430	8190	208	2490	500	5980	10	1	41678175	3501	12.69	1.29	12	0.00	662.00	6514.00	11470	20240621	-26.77	6210	20240201	35.27	8920	-5.83	20250107	8290	1.33	20250114	11470	-26.77	20240621	6210	35.27	20240201	2.00	N	026890	500	208 억	9537109	N	N	0	N	N
58	20250115	160354	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	-180	5	-2.12	180302610	21500	91.98	8490	8550	8310	11030	5950	8490	8387.25	22.89	-4270	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3463	12.55	1.28	12	0.05	662.00	6514.00	11470	20240621	-27.55	6210	20240201	33.82	8920	-6.84	20250107	8290	0.24	20250114	11470	-27.55	20240621	6210	33.82	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
59	20250115	150355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8340	-150	5	-1.77	139256620	16574	70.90	8490	8550	8330	11030	5950	8490	8402.11	22.89	-4067	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3476	12.60	1.28	12	0.04	662.00	6514.00	11470	20240621	-27.29	6210	20240201	34.30	8920	-6.50	20250107	8290	0.60	20250114	11470	-27.29	20240621	6210	34.30	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
60	20250115	140356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	-130	5	-1.53	113993540	13547	57.96	8490	8550	8350	11030	5950	8490	8414.67	22.89	-3941	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3484	12.63	1.28	12	0.03	662.00	6514.00	11470	20240621	-27.11	6210	20240201	34.62	8920	-6.28	20250107	8290	0.84	20250114	11470	-27.11	20240621	6210	34.62	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
61	20250115	130354	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8390	-100	5	-1.18	92396200	10966	46.91	8490	8550	8390	11030	5950	8490	8425.70	22.89	-3067	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3497	12.67	1.29	12	0.03	662.00	6514.00	11470	20240621	-26.85	6210	20240201	35.10	8920	-5.94	20250107	8290	1.21	20250114	11470	-26.85	20240621	6210	35.10	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
62	20250115	120352	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8420	-70	5	-0.82	55111170	6532	27.94	8490	8550	8400	11030	5950	8490	8437.11	22.89	-252	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3509	12.72	1.29	12	0.02	662.00	6514.00	11470	20240621	-26.59	6210	20240201	35.59	8920	-5.61	20250107	8290	1.57	20250114	11470	-26.59	20240621	6210	35.59	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
63	20250115	110355	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8400	-90	5	-1.06	46836890	5548	23.73	8490	8550	8400	11030	5950	8490	8442.12	22.89	-253	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3501	12.69	1.29	12	0.01	662.00	6514.00	11470	20240621	-26.77	6210	20240201	35.27	8920	-5.83	20250107	8290	1.33	20250114	11470	-26.77	20240621	6210	35.27	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
64	20250115	100354	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8440	-50	5	-0.59	35023210	4143	17.72	8490	8550	8410	11030	5950	8490	8453.59	22.89	17	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3518	12.75	1.30	12	0.01	662.00	6514.00	11470	20240621	-26.42	6210	20240201	35.91	8920	-5.38	20250107	8290	1.81	20250114	11470	-26.42	20240621	6210	35.91	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
65	20250115	090356	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8500	10	2	0.12	5914850	696	2.98	8490	8550	8490	11030	5950	8490	8498.35	22.89	-41	8636	8562	8426	8352	8216	8600	8390	208	2540	500	6110	10	1	41678175	3543	12.84	1.30	12	0.00	662.00	6514.00	11470	20240621	-25.89	6210	20240201	36.88	8920	-4.71	20250107	8290	2.53	20250114	11470	-25.89	20240621	6210	36.88	20240201	1.99	N	026890	500	208 억	9538230	N	N	1	N	N
66	20250114	160352	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8490	130	2	1.56	195842760	23374	28.84	8360	8500	8290	10860	5860	8360	8378.65	22.88	-2117	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3538	12.82	1.30	12	0.06	662.00	6514.00	11470	20240621	-25.98	6210	20240201	36.71	8920	-4.82	20250107	8290	2.41	20250114	11470	-25.98	20240621	6210	36.71	20240201	1.99	N	026890	500	208 억	9536306	N	N	1	N	N
67	20250114	150353	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8480	120	2	1.44	187074040	22340	27.56	8360	8500	8290	10860	5860	8360	8373.95	22.88	-2351	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3534	12.81	1.30	12	0.05	662.00	6514.00	11470	20240621	-26.07	6210	20240201	36.55	8920	-4.93	20250107	8290	2.29	20250114	11470	-26.07	20240621	6210	36.55	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
68	20250114	140353	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	50	2	0.60	146200680	17497	21.59	8360	8450	8290	10860	5860	8360	8355.76	22.88	-5017	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3505	12.70	1.29	12	0.04	662.00	6514.00	11470	20240621	-26.68	6210	20240201	35.43	8920	-5.72	20250107	8290	1.45	20250114	11470	-26.68	20240621	6210	35.43	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
69	20250114	130352	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8390	30	2	0.36	137008330	16402	20.24	8360	8450	8290	10860	5860	8360	8353.15	22.88	-5400	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3497	12.67	1.29	12	0.04	662.00	6514.00	11470	20240621	-26.85	6210	20240201	35.10	8920	-5.94	20250107	8290	1.21	20250114	11470	-26.85	20240621	6210	35.10	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
70	20250114	120351	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8440	80	2	0.96	115050090	13787	17.01	8360	8450	8290	10860	5860	8360	8344.82	22.88	-3447	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3518	12.75	1.30	12	0.03	662.00	6514.00	11470	20240621	-26.42	6210	20240201	35.91	8920	-5.38	20250107	8290	1.81	20250114	11470	-26.42	20240621	6210	35.91	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
71	20250114	110353	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8290	-70	5	-0.84	23807080	2857	3.52	8360	8450	8290	10860	5860	8360	8332.89	22.88	-1008	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3455	12.52	1.27	12	0.01	662.00	6514.00	11470	20240621	-27.72	6210	20240201	33.49	8920	-7.06	20250107	8290	0.00	20250114	11470	-27.72	20240621	6210	33.49	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
72	20250114	100351	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8340	-20	5	-0.24	15162060	1816	2.24	8360	8450	8290	10860	5860	8360	8349.15	22.88	-740	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3476	12.60	1.28	12	0.00	662.00	6514.00	11470	20240621	-27.29	6210	20240201	34.30	8920	-6.50	20250107	8290	0.60	20250114	11470	-27.29	20240621	6210	34.30	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
73	20250114	090351	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8310	-50	5	-0.60	4200750	504	0.62	8360	8360	8290	10860	5860	8360	8334.82	22.88	16	8666	8512	8426	8272	8186	8470	8230	208	2500	500	6010	10	1	41678175	3463	12.55	1.28	12	0.00	662.00	6514.00	11470	20240621	-27.55	6210	20240201	33.82	8920	-6.84	20250107	8290	0.24	20250114	11470	-27.55	20240621	6210	33.82	20240201	1.99	N	026890	500	208 억	9536306	N	N	31	N	N
74	20250113	160349	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	-180	5	-2.11	682956640	81053	599.82	8580	8580	8340	11100	5980	8540	8426.05	22.90	-18181	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3484	12.63	1.28	12	0.19	662.00	6514.00	11470	20240621	-27.11	6210	20240201	34.62	8920	-6.28	20250107	8340	0.24	20250113	11470	-27.11	20240621	6210	34.62	20240201	1.99	N	026890	500	208 억	9543791	N	N	31	N	N
75	20250113	150349	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8410	-130	5	-1.52	656317550	77869	576.25	8580	8580	8340	11100	5980	8540	8428.48	22.90	-17049	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3505	12.70	1.29	12	0.19	662.00	6514.00	11470	20240621	-26.68	6210	20240201	35.43	8920	-5.72	20250107	8340	0.84	20250113	11470	-26.68	20240621	6210	35.43	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
76	20250113	140346	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8380	-160	5	-1.87	406741450	48263	357.16	8580	8580	8360	11100	5980	8540	8427.60	22.90	-8348	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3493	12.66	1.29	12	0.12	662.00	6514.00	11470	20240621	-26.94	6210	20240201	34.94	8920	-6.05	20250107	8360	0.24	20250113	11470	-26.94	20240621	6210	34.94	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
77	20250113	130344	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8420	-120	5	-1.41	364943770	43278	320.27	8580	8580	8360	11100	5980	8540	8432.54	22.90	-8268	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3509	12.72	1.29	12	0.10	662.00	6514.00	11470	20240621	-26.59	6210	20240201	35.59	8920	-5.61	20250107	8360	0.72	20250113	11470	-26.59	20240621	6210	35.59	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
78	20250113	120344	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	-180	5	-2.11	249579440	29572	218.84	8580	8580	8360	11100	5980	8540	8439.71	22.90	-9139	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3484	12.63	1.28	12	0.07	662.00	6514.00	11470	20240621	-27.11	6210	20240201	34.62	8920	-6.28	20250107	8360	0.00	20250113	11470	-27.11	20240621	6210	34.62	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
79	20250113	110345	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8360	-180	5	-2.11	205888770	24355	180.23	8580	8580	8360	11100	5980	8540	8453.65	22.90	-9845	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3484	12.63	1.28	12	0.06	662.00	6514.00	11470	20240621	-27.11	6210	20240201	34.62	8920	-6.28	20250107	8360	0.00	20250113	11470	-27.11	20240621	6210	34.62	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
80	20250113	100344	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8430	-110	5	-1.29	76064520	8980	66.45	8580	8580	8390	11100	5980	8540	8470.42	22.90	-1447	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3513	12.73	1.29	12	0.02	662.00	6514.00	11470	20240621	-26.50	6210	20240201	35.75	8920	-5.49	20250107	8390	0.48	20250113	11470	-26.50	20240621	6210	35.75	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
81	20250113	090348	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8510	-30	5	-0.35	1907200	223	1.65	8580	8580	8510	11100	5980	8540	8552.58	22.90	-147	8653	8596	8493	8436	8333	8625	8465	208	2560	500	6140	10	1	41678175	3547	12.85	1.31	12	0.00	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	8920	-4.60	20250107	8390	1.43	20250110	11470	-25.81	20240621	6210	37.04	20240201	1.99	N	026890	500	208 억	9543791	N	N	2	N	N
82	20250110	160343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8540	90	2	1.07	113695050	13406	25.51	8420	8550	8390	10980	5920	8450	8480.88	22.89	-456	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3559	12.90	1.31	12	0.03	662.00	6514.00	11470	20240621	-25.54	6210	20240201	37.52	8920	-4.26	20250107	8390	1.79	20250110	11470	-25.54	20240621	6210	37.52	20240201	1.97	N	026890	500	208 억	9538125	N	N	2	N	N
83	20250110	150343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8510	60	2	0.71	106750790	12592	23.96	8420	8550	8390	10980	5920	8450	8477.67	22.89	-529	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3547	12.85	1.31	12	0.03	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	8920	-4.60	20250107	8390	1.43	20250110	11470	-25.81	20240621	6210	37.04	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
84	20250110	140343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8550	100	2	1.18	89209600	10530	20.03	8420	8550	8390	10980	5920	8450	8471.95	22.89	-181	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3563	12.92	1.31	12	0.03	662.00	6514.00	11470	20240621	-25.46	6210	20240201	37.68	8920	-4.15	20250107	8390	1.91	20250110	11470	-25.46	20240621	6210	37.68	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
85	20250110	130343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8440	-10	5	-0.12	33894140	4020	7.65	8420	8500	8390	10980	5920	8450	8431.38	22.89	-241	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3518	12.75	1.30	12	0.01	662.00	6514.00	11470	20240621	-26.42	6210	20240201	35.91	8920	-5.38	20250107	8390	0.60	20250110	11470	-26.42	20240621	6210	35.91	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
86	20250110	120343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8430	-20	5	-0.24	32182160	3817	7.26	8420	8500	8390	10980	5920	8450	8431.27	22.89	-231	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3513	12.73	1.29	12	0.01	662.00	6514.00	11470	20240621	-26.50	6210	20240201	35.75	8920	-5.49	20250107	8390	0.48	20250110	11470	-26.50	20240621	6210	35.75	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
87	20250110	110343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8430	-20	5	-0.24	28332330	3361	6.39	8420	8500	8390	10980	5920	8450	8429.73	22.89	-240	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3513	12.73	1.29	12	0.01	662.00	6514.00	11470	20240621	-26.50	6210	20240201	35.75	8920	-5.49	20250107	8390	0.48	20250110	11470	-26.50	20240621	6210	35.75	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
88	20250110	100342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8430	-20	5	-0.24	19453410	2306	4.39	8420	8500	8410	10980	5920	8450	8436.00	22.89	-297	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3513	12.73	1.29	12	0.01	662.00	6514.00	11470	20240621	-26.50	6210	20240201	35.75	8920	-5.49	20250107	8410	0.24	20250110	11470	-26.50	20240621	6210	35.75	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
89	20250110	090345	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8500	50	2	0.59	2029300	241	0.46	8420	8500	8420	10980	5920	8450	8420.33	22.89	151	8743	8596	8523	8376	8303	8560	8340	208	2530	500	6080	10	1	41678175	3543	12.84	1.30	12	0.00	662.00	6514.00	11470	20240621	-25.89	6210	20240201	36.88	8920	-4.71	20250107	8420	0.95	20250110	11470	-25.89	20240621	6210	36.88	20240201	1.97	N	026890	500	208 억	9538125	N	N	0	N	N
90	20250109	160342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8450	-180	5	-2.09	447176000	52561	176.17	8630	8670	8450	11210	6050	8630	8507.75	22.91	-17684	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3522	12.76	1.30	12	0.13	662.00	6514.00	11470	20240621	-26.33	6210	20240201	36.07	8920	-5.27	20250107	8450	0.00	20250109	11470	-26.33	20240621	6210	36.07	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
91	20250109	150342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8470	-160	5	-1.85	438367740	51519	172.67	8630	8670	8460	11210	6050	8630	8508.86	22.91	-16680	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3530	12.79	1.30	12	0.12	662.00	6514.00	11470	20240621	-26.16	6210	20240201	36.39	8920	-5.04	20250107	8460	0.12	20250109	11470	-26.16	20240621	6210	36.39	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
92	20250109	140343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8510	-120	5	-1.39	399407900	46926	157.28	8630	8670	8460	11210	6050	8630	8511.44	22.91	-17329	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3547	12.85	1.31	12	0.11	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	8920	-4.60	20250107	8460	0.59	20250109	11470	-25.81	20240621	6210	37.04	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
93	20250109	130342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8490	-140	5	-1.62	311128180	36570	122.57	8630	8670	8460	11210	6050	8630	8507.74	22.91	-12678	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3538	12.82	1.30	12	0.09	662.00	6514.00	11470	20240621	-25.98	6210	20240201	36.71	8920	-4.82	20250107	8460	0.35	20250109	11470	-25.98	20240621	6210	36.71	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
94	20250109	120343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8520	-110	5	-1.27	291132950	34213	114.67	8630	8670	8460	11210	6050	8630	8509.42	22.91	-11552	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3551	12.87	1.31	12	0.08	662.00	6514.00	11470	20240621	-25.72	6210	20240201	37.20	8920	-4.48	20250107	8460	0.71	20250109	11470	-25.72	20240621	6210	37.20	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
95	20250109	110342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8520	-110	5	-1.27	182874410	21442	71.87	8630	8670	8460	11210	6050	8630	8528.79	22.91	-8863	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3551	12.87	1.31	12	0.05	662.00	6514.00	11470	20240621	-25.72	6210	20240201	37.20	8920	-4.48	20250107	8460	0.71	20250109	11470	-25.72	20240621	6210	37.20	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
96	20250109	100341	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8550	-80	5	-0.93	125249270	14667	49.16	8630	8670	8500	11210	6050	8630	8539.53	22.91	-7570	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3563	12.92	1.31	12	0.04	662.00	6514.00	11470	20240621	-25.46	6210	20240201	37.68	8920	-4.15	20250107	8500	0.59	20250109	11470	-25.46	20240621	6210	37.68	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
97	20250109	090344	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8670	40	2	0.46	6316140	733	2.46	8630	8670	8580	11210	6050	8630	8616.83	22.91	-413	8903	8766	8663	8526	8423	8715	8475	208	2580	500	6210	10	1	41678175	3613	13.10	1.33	12	0.00	662.00	6514.00	11470	20240621	-24.41	6210	20240201	39.61	8920	-2.80	20250107	8560	1.29	20250102	11470	-24.41	20240621	6210	39.61	20240201	1.97	N	026890	500	208 억	9549912	N	N	29	N	N
98	20250108	160338	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8630	-100	5	-1.15	256871340	29836	125.15	8800	8800	8560	11340	6120	8730	8609.43	22.94	-13632	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3597	13.04	1.32	12	0.07	662.00	6514.00	11470	20240621	-24.76	6210	20240201	38.97	8920	-3.25	20250107	8560	0.82	20250108	11470	-24.76	20240621	6210	38.97	20240201	1.97	N	026890	500	208 억	9560908	N	N	29	N	N
99	20250108	150341	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8600	-130	5	-1.49	227753900	26450	110.95	8800	8800	8560	11340	6120	8730	8610.72	22.94	-13067	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3584	12.99	1.32	12	0.06	662.00	6514.00	11470	20240621	-25.02	6210	20240201	38.49	8920	-3.59	20250107	8560	0.47	20250108	11470	-25.02	20240621	6210	38.49	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
100	20250108	140342	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8600	-130	5	-1.49	208601570	24225	101.61	8800	8800	8560	11340	6120	8730	8610.99	22.94	-11741	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3584	12.99	1.32	12	0.06	662.00	6514.00	11470	20240621	-25.02	6210	20240201	38.49	8920	-3.59	20250107	8560	0.47	20250108	11470	-25.02	20240621	6210	38.49	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
101	20250108	130343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8580	-150	5	-1.72	164917180	19131	80.25	8800	8800	8570	11340	6120	8730	8620.40	22.94	-9711	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3576	12.96	1.32	12	0.05	662.00	6514.00	11470	20240621	-25.20	6210	20240201	38.16	8920	-3.81	20250107	8560	0.23	20250102	11470	-25.20	20240621	6210	38.16	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
102	20250108	120340	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8590	-140	5	-1.60	138233980	16029	67.24	8800	8800	8570	11340	6120	8730	8623.97	22.94	-7067	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3580	12.98	1.32	12	0.04	662.00	6514.00	11470	20240621	-25.11	6210	20240201	38.33	8920	-3.70	20250107	8560	0.35	20250102	11470	-25.11	20240621	6210	38.33	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
103	20250108	110339	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8620	-110	5	-1.26	120847990	14011	58.77	8800	8800	8570	11340	6120	8730	8625.20	22.94	-6467	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3593	13.02	1.32	12	0.03	662.00	6514.00	11470	20240621	-24.85	6210	20240201	38.81	8920	-3.36	20250107	8560	0.70	20250102	11470	-24.85	20240621	6210	38.81	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
104	20250108	100341	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8580	-150	5	-1.72	101819970	11796	49.48	8800	8800	8570	11340	6120	8730	8631.71	22.94	-6427	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3576	12.96	1.32	12	0.03	662.00	6514.00	11470	20240621	-25.20	6210	20240201	38.16	8920	-3.81	20250107	8560	0.23	20250102	11470	-25.20	20240621	6210	38.16	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
105	20250108	090343	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8780	50	2	0.57	105270	12	0.05	8800	8800	8780	11340	6120	8730	8786.67	22.94	-5	9010	8870	8780	8640	8550	8940	8710	208	2610	500	6280	10	1	41678175	3659	13.26	1.35	12	0.00	662.00	6514.00	11470	20240621	-23.45	6210	20240201	41.38	8920	-1.57	20250107	8560	2.57	20250102	11470	-23.45	20240621	6210	41.38	20240201	1.97	N	026890	500	208 억	9560908	N	N	0	N	N
106	20250107	160337	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8730	0	3	0.00	207534820	23739	43.84	8690	8920	8690	11340	6120	8730	8742.36	22.93	-1822	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3639	13.19	1.34	12	0.06	662.00	6514.00	11470	20240621	-23.89	6210	20240201	40.58	8920	-2.13	20250107	8560	1.99	20250102	11470	-23.89	20240621	6210	40.58	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
107	20250107	150339	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8700	-30	5	-0.34	193582620	22139	40.89	8690	8920	8690	11340	6120	8730	8743.96	22.93	-1481	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3626	13.14	1.34	12	0.05	662.00	6514.00	11470	20240621	-24.15	6210	20240201	40.10	8920	-2.47	20250107	8560	1.64	20250102	11470	-24.15	20240621	6210	40.10	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
108	20250107	140339	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8730	0	3	0.00	168139850	19219	35.49	8690	8920	8690	11340	6120	8730	8748.63	22.93	-1705	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3639	13.19	1.34	12	0.05	662.00	6514.00	11470	20240621	-23.89	6210	20240201	40.58	8920	-2.13	20250107	8560	1.99	20250102	11470	-23.89	20240621	6210	40.58	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
109	20250107	130339	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8740	10	2	0.11	145278300	16599	30.65	8690	8920	8690	11340	6120	8730	8752.23	22.93	-1909	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3643	13.20	1.34	12	0.04	662.00	6514.00	11470	20240621	-23.80	6210	20240201	40.74	8920	-2.02	20250107	8560	2.10	20250102	11470	-23.80	20240621	6210	40.74	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
110	20250107	120339	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8730	0	3	0.00	114295990	13040	24.08	8690	8920	8690	11340	6120	8730	8765.03	22.93	-2191	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3639	13.19	1.34	12	0.03	662.00	6514.00	11470	20240621	-23.89	6210	20240201	40.58	8920	-2.13	20250107	8560	1.99	20250102	11470	-23.89	20240621	6210	40.58	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
111	20250107	110336	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8750	20	2	0.23	85396310	9727	17.96	8690	8920	8690	11340	6120	8730	8779.31	22.93	-2122	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3647	13.22	1.34	12	0.02	662.00	6514.00	11470	20240621	-23.71	6210	20240201	40.90	8920	-1.91	20250107	8560	2.22	20250102	11470	-23.71	20240621	6210	40.90	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
112	20250107	100341	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8750	20	2	0.23	55670140	6327	11.68	8690	8920	8690	11340	6120	8730	8798.82	22.93	-1595	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3647	13.22	1.34	12	0.02	662.00	6514.00	11470	20240621	-23.71	6210	20240201	40.90	8920	-1.91	20250107	8560	2.22	20250102	11470	-23.71	20240621	6210	40.90	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
113	20250107	090338	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8850	120	2	1.37	10501150	1194	2.21	8690	8920	8690	11340	6120	8730	8794.93	22.93	577	9056	8892	8726	8562	8396	8975	8645	208	2610	500	6280	10	1	41678175	3689	13.37	1.36	12	0.00	662.00	6514.00	11470	20240621	-22.84	6210	20240201	42.51	8920	-0.78	20250107	8560	3.39	20250102	11470	-22.84	20240621	6210	42.51	20240201	2.00	N	026890	500	208 억	9557341	N	N	591	N	N
114	20250106	160333	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8730	90	2	1.04	471802880	54146	160.49	8640	8890	8560	11230	6050	8640	8713.53	22.89	6830	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3639	13.19	1.34	12	0.13	662.00	6514.00	11470	20240621	-23.89	6210	20240201	40.58	8910	-2.02	20250102	8560	1.99	20250106	11470	-23.89	20240621	6210	40.58	20240201	1.99	N	026890	500	208 억	9539725	N	N	591	N	N
115	20250106	150336	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8730	90	2	1.04	453387310	52038	154.25	8640	8890	8560	11230	6050	8640	8712.62	22.89	7058	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3639	13.19	1.34	12	0.12	662.00	6514.00	11470	20240621	-23.89	6210	20240201	40.58	8910	-2.02	20250102	8560	1.99	20250106	11470	-23.89	20240621	6210	40.58	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
116	20250106	140335	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8790	150	2	1.74	429259530	49282	146.08	8640	8890	8560	11230	6050	8640	8710.27	22.89	7254	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3664	13.28	1.35	12	0.12	662.00	6514.00	11470	20240621	-23.37	6210	20240201	41.55	8910	-1.35	20250102	8560	2.69	20250106	11470	-23.37	20240621	6210	41.55	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
117	20250106	130333	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8760	120	2	1.39	275663060	31835	94.36	8640	8770	8560	11230	6050	8640	8659.12	22.89	2498	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3651	13.23	1.34	12	0.08	662.00	6514.00	11470	20240621	-23.63	6210	20240201	41.06	8910	-1.68	20250102	8560	2.34	20250106	11470	-23.63	20240621	6210	41.06	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
118	20250106	120333	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8660	20	2	0.23	198876830	23020	68.23	8640	8700	8560	11230	6050	8640	8639.31	22.89	-1228	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3609	13.08	1.33	12	0.06	662.00	6514.00	11470	20240621	-24.50	6210	20240201	39.45	8910	-2.81	20250102	8560	1.17	20250106	11470	-24.50	20240621	6210	39.45	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
119	20250106	110334	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8630	-10	5	-0.12	162281710	18789	55.69	8640	8700	8560	11230	6050	8640	8637.06	22.89	-2081	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3597	13.04	1.32	12	0.05	662.00	6514.00	11470	20240621	-24.76	6210	20240201	38.97	8910	-3.14	20250102	8560	0.82	20250106	11470	-24.76	20240621	6210	38.97	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
120	20250106	100333	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8650	10	2	0.12	70780290	8215	24.35	8640	8700	8560	11230	6050	8640	8615.98	22.89	-2310	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3605	13.07	1.33	12	0.02	662.00	6514.00	11470	20240621	-24.59	6210	20240201	39.29	8910	-2.92	20250102	8560	1.05	20250106	11470	-24.59	20240621	6210	39.29	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
121	20250106	090330	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8690	50	2	0.58	1529390	177	0.52	8640	8700	8640	11230	6050	8640	8640.62	22.89	-44	8800	8720	8660	8580	8520	8690	8550	208	2590	500	6220	10	1	41678175	3622	13.13	1.33	12	0.00	662.00	6514.00	11470	20240621	-24.24	6210	20240201	39.94	8910	-2.47	20250102	8560	1.52	20250102	11470	-24.24	20240621	6210	39.94	20240201	1.99	N	026890	500	208 억	9539725	N	N	0	N	N
122	20250103	160331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8640	-60	5	-0.69	291930770	33735	43.62	8700	8740	8600	11310	6090	8700	8653.64	22.90	-9888	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3601	13.05	1.33	12	0.08	662.00	6514.00	11470	20240621	-24.67	6210	20240201	39.13	8910	-3.03	20250102	8560	0.93	20250102	11470	-24.67	20240621	6210	39.13	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
123	20250103	150331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8640	-60	5	-0.69	263460750	30440	39.36	8700	8740	8600	11310	6090	8700	8655.07	22.90	-10349	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3601	13.05	1.33	12	0.07	662.00	6514.00	11470	20240621	-24.67	6210	20240201	39.13	8910	-3.03	20250102	8560	0.93	20250102	11470	-24.67	20240621	6210	39.13	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
124	20250103	140332	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8640	-60	5	-0.69	249524810	28827	37.28	8700	8740	8600	11310	6090	8700	8655.93	22.90	-9919	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3601	13.05	1.33	12	0.07	662.00	6514.00	11470	20240621	-24.67	6210	20240201	39.13	8910	-3.03	20250102	8560	0.93	20250102	11470	-24.67	20240621	6210	39.13	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
125	20250103	130331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8660	-40	5	-0.46	208351540	24061	31.11	8700	8740	8600	11310	6090	8700	8659.29	22.90	-8090	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3609	13.08	1.33	12	0.06	662.00	6514.00	11470	20240621	-24.50	6210	20240201	39.45	8910	-2.81	20250102	8560	1.17	20250102	11470	-24.50	20240621	6210	39.45	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
126	20250103	120332	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8670	-30	5	-0.34	180240990	20815	26.92	8700	8740	8600	11310	6090	8700	8659.17	22.90	-5856	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3613	13.10	1.33	12	0.05	662.00	6514.00	11470	20240621	-24.41	6210	20240201	39.61	8910	-2.69	20250102	8560	1.29	20250102	11470	-24.41	20240621	6210	39.61	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
127	20250103	110331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8670	-30	5	-0.34	157396420	18181	23.51	8700	8740	8600	11310	6090	8700	8657.18	22.90	-4654	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3613	13.10	1.33	12	0.04	662.00	6514.00	11470	20240621	-24.41	6210	20240201	39.61	8910	-2.69	20250102	8560	1.29	20250102	11470	-24.41	20240621	6210	39.61	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
128	20250103	100331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8660	-40	5	-0.46	124190490	14349	18.56	8700	8740	8600	11310	6090	8700	8654.97	22.90	-3526	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3609	13.08	1.33	12	0.03	662.00	6514.00	11470	20240621	-24.50	6210	20240201	39.45	8910	-2.81	20250102	8560	1.17	20250102	11470	-24.50	20240621	6210	39.45	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
129	20250103	090332	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8650	-50	5	-0.57	485850	56	0.07	8700	8700	8650	11310	6090	8700	8672.45	22.90	0	9073	8886	8723	8536	8373	8980	8630	208	2610	500	6260	10	1	41678175	3605	13.07	1.33	12	0.00	662.00	6514.00	11470	20240621	-24.59	6210	20240201	39.29	8910	-2.92	20250102	8560	1.05	20250102	11470	-24.59	20240621	6210	39.29	20240201	1.97	N	026890	500	208 억	9545592	N	N	30	N	N
130	20250102	160330	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8700	70	2	0.81	672552170	77321	202.74	8630	8910	8560	11210	6050	8630	8698.18	22.85	18053	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3626	13.14	1.34	12	0.19	662.00	6514.00	11470	20240621	-24.15	6210	20240201	40.10	8910	-2.36	20250102	8560	1.64	20250102	11470	-24.15	20240621	6210	40.10	20240201	1.98	N	026890	500	208 억	9524925	N	N	30	N	N
131	20250102	150331	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8660	30	2	0.35	630044550	72420	189.89	8630	8910	8560	11210	6050	8630	8699.87	22.85	18594	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3609	13.08	1.33	12	0.17	662.00	6514.00	11470	20240621	-24.50	6210	20240201	39.45	8910	-2.81	20250102	8560	1.17	20250102	11470	-24.50	20240621	6210	39.45	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
132	20250102	140328	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8610	-20	5	-0.23	509712810	58507	153.41	8630	8910	8560	11210	6050	8630	8712.00	22.85	14469	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3588	13.01	1.32	12	0.14	662.00	6514.00	11470	20240621	-24.93	6210	20240201	38.65	8910	-3.37	20250102	8560	0.58	20250102	11470	-24.93	20240621	6210	38.65	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
133	20250102	130329	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8650	20	2	0.23	368634350	42076	110.33	8630	8910	8600	11210	6050	8630	8761.15	22.85	11041	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3605	13.07	1.33	12	0.10	662.00	6514.00	11470	20240621	-24.59	6210	20240201	39.29	8910	-2.92	20250102	8600	0.58	20250102	11470	-24.59	20240621	6210	39.29	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
134	20250102	120330	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8740	110	2	1.27	270549580	30740	80.60	8630	8910	8630	11210	6050	8630	8801.22	22.85	7724	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3643	13.20	1.34	12	0.07	662.00	6514.00	11470	20240621	-23.80	6210	20240201	40.74	8910	-1.91	20250102	8630	1.27	20250102	11470	-23.80	20240621	6210	40.74	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
135	20250102	110321	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8760	130	2	1.51	249301170	28315	74.24	8630	8910	8630	11210	6050	8630	8804.56	22.85	7884	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3651	13.23	1.34	12	0.07	662.00	6514.00	11470	20240621	-23.63	6210	20240201	41.06	8910	-1.68	20250102	8630	1.51	20250102	11470	-23.63	20240621	6210	41.06	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
136	20250102	100327	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8790	160	2	1.85	13820200	1596	4.18	8630	8790	8630	11210	6050	8630	8659.27	22.85	270	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3664	13.28	1.35	12	0.00	662.00	6514.00	11470	20240621	-23.37	6210	20240201	41.55	8790	0.00	20250102	8630	1.85	20250102	11470	-23.37	20240621	6210	41.55	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N
137	20250102	090326	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8630	0	3	0.00	0	0	0.00	0	0	0	11210	6050	8630	0.00	22.85	0	8876	8752	8676	8552	8476	8815	8615	208	2580	500	6210	10	1	41678175	3597	13.04	1.32	12	0.00	662.00	6514.00	11470	20240621	-24.76	6210	20240201	38.97	0	0.00	0	0	0.00	0	11470	-24.76	20240621	6210	38.97	20240201	1.98	N	026890	500	208 억	9524925	N	N	23	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History